Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.23 | 26.23 | 25.92 | 25.92 | 23,500 | -0.28(-1.07%) |
Aug 29, 2019 | 26.14 | 26.20 | 26.06 | 26.20 | 16,201 | +0.06(+0.23%) |
Aug 28, 2019 | 25.88 | 26.14 | 25.88 | 26.14 | 6,930 | +0.17(+0.65%) |
Aug 27, 2019 | 25.80 | 25.97 | 25.80 | 25.97 | 9,241 | +0.05(+0.19%) |
Aug 26, 2019 | 25.83 | 25.95 | 25.76 | 25.92 | 10,138 | +0.09(+0.35%) |
Aug 23, 2019 | 25.80 | 25.90 | 25.74 | 25.83 | 11,400 | +0.03(+0.12%) |
Aug 22, 2019 | 25.73 | 25.80 | 25.73 | 25.80 | 9,672 | +0.10(+0.39%) |
Aug 21, 2019 | 25.66 | 25.70 | 25.58 | 25.70 | 25,374 | +0.04(+0.16%) |
Aug 20, 2019 | 25.99 | 25.99 | 25.60 | 25.66 | 42,958 | -0.36(-1.38%) |
Aug 19, 2019 | 26.07 | 26.20 | 25.93 | 26.02 | 10,470 | -0.14(-0.54%) |
Aug 16, 2019 | 26.06 | 26.17 | 26.02 | 26.16 | 7,200 | +0.06(+0.23%) |
Aug 15, 2019 | 26.05 | 26.14 | 26.01 | 26.10 | 5,731 | +0.04(+0.15%) |
Aug 14, 2019 | 25.95 | 26.06 | 25.91 | 26.06 | 9,666 | +0.11(+0.42%) |
Aug 13, 2019 | 25.90 | 25.96 | 25.80 | 25.95 | 5,292 | +0.04(+0.15%) |
Aug 12, 2019 | 25.83 | 25.91 | 25.75 | 25.91 | 6,466 | +0.09(+0.35%) |
Aug 09, 2019 | 25.73 | 25.82 | 25.73 | 25.82 | 7,200 | +0.03(+0.12%) |
Aug 08, 2019 | 25.78 | 25.80 | 25.68 | 25.79 | 8,159 | +0.04(+0.16%) |
Aug 07, 2019 | 25.68 | 25.79 | 25.61 | 25.75 | 8,821 | -0.09(-0.35%) |
Aug 06, 2019 | 25.75 | 25.91 | 25.64 | 25.84 | 18,136 | +0.03(+0.12%) |
Aug 05, 2019 | 25.56 | 25.81 | 25.48 | 25.81 | 34,109 | +0.05(+0.19%) |
Aug 02, 2019 | 25.66 | 25.89 | 25.65 | 25.76 | 3,000 | +0.02(+0.08%) |
Aug 01, 2019 | 25.86 | 25.94 | 25.74 | 25.74 | 6,194 | -0.01(-0.04%) |
Jul 31, 2019 | 25.86 | 25.96 | 25.70 | 25.75 | 26,212 | -0.12(-0.46%) |
Jul 30, 2019 | 25.76 | 25.88 | 25.76 | 25.87 | 5,970 | +0.02(+0.08%) |
Jul 29, 2019 | 25.79 | 25.85 | 25.77 | 25.85 | 12,831 | +0.08(+0.31%) |
Jul 26, 2019 | 25.75 | 25.81 | 25.73 | 25.77 | 5,600 | -0.05(-0.19%) |
Jul 25, 2019 | 25.81 | 25.82 | 25.75 | 25.82 | 3,449 | +0.00(+0.00%) |
Jul 24, 2019 | 25.82 | 25.82 | 25.79 | 25.82 | 9,422 | +0.00(+0.00%) |
Jul 23, 2019 | 25.82 | 25.82 | 25.74 | 25.82 | 5,338 | +0.01(+0.04%) |
Jul 22, 2019 | 25.75 | 25.81 | 25.69 | 25.81 | 6,155 | +0.03(+0.12%) |
Jul 19, 2019 | 25.70 | 25.78 | 25.68 | 25.78 | 7,300 | +0.03(+0.12%) |
Jul 18, 2019 | 25.72 | 25.75 | 25.72 | 25.75 | 8,653 | +0.00(+0.00%) |
Jul 17, 2019 | 25.64 | 25.75 | 25.64 | 25.75 | 4,523 | +0.06(+0.23%) |
Jul 16, 2019 | 25.67 | 25.71 | 25.67 | 25.69 | 1,951 | -0.02(-0.08%) |
Jul 15, 2019 | 25.71 | 25.71 | 25.65 | 25.71 | 4,370 | +0.05(+0.19%) |
Jul 12, 2019 | 25.61 | 25.71 | 25.61 | 25.66 | 4,600 | -0.01(-0.03%) |
Jul 11, 2019 | 25.65 | 25.68 | 25.65 | 25.67 | 1,651 | -0.01(-0.05%) |
Jul 10, 2019 | 25.68 | 25.72 | 25.56 | 25.68 | 7,937 | +0.07(+0.27%) |
Jul 09, 2019 | 25.57 | 25.64 | 25.57 | 25.61 | 5,304 | -0.01(-0.04%) |
Jul 08, 2019 | 25.60 | 25.62 | 25.60 | 25.62 | 1,065 | +0.00(+0.01%) |
Jul 05, 2019 | 25.66 | 25.67 | 25.57 | 25.62 | 3,900 | -0.02(-0.09%) |
Jul 03, 2019 | 25.62 | 25.71 | 25.57 | 25.64 | 1,600 | -0.02(-0.07%) |
Jul 02, 2019 | 25.55 | 25.68 | 25.55 | 25.66 | 2,834 | +0.04(+0.16%) |
Jul 01, 2019 | 25.79 | 25.79 | 25.57 | 25.62 | 12,001 | -0.17(-0.66%) |
Jun 28, 2019 | 25.66 | 25.79 | 25.65 | 25.79 | 93,100 | +0.13(+0.51%) |
Jun 27, 2019 | 25.60 | 25.66 | 25.60 | 25.66 | 13,466 | +0.07(+0.27%) |
Jun 26, 2019 | 25.51 | 25.60 | 25.50 | 25.59 | 17,868 | +0.03(+0.12%) |
Jun 25, 2019 | 25.50 | 25.62 | 25.50 | 25.56 | 10,371 | +0.00(+0.00%) |
Jun 24, 2019 | 25.57 | 25.61 | 25.50 | 25.56 | 5,935 | +0.02(+0.08%) |
Jun 21, 2019 | 25.47 | 25.61 | 25.40 | 25.54 | 44,700 | +0.11(+0.43%) |
Jun 20, 2019 | 25.49 | 25.59 | 25.43 | 25.43 | 24,614 | +0.00(+0.00%) |
Jun 19, 2019 | 25.45 | 25.50 | 25.43 | 25.43 | 8,622 | +0.03(+0.12%) |
Jun 18, 2019 | 25.62 | 25.69 | 25.39 | 25.40 | 112,306 | -0.20(-0.78%) |
Jun 17, 2019 | 25.56 | 25.60 | 25.52 | 25.60 | 10,376 | +0.08(+0.31%) |
Jun 14, 2019 | 25.55 | 25.57 | 25.49 | 25.52 | 3,000 | -0.01(-0.04%) |
Jun 13, 2019 | 25.53 | 25.58 | 25.50 | 25.53 | 4,990 | -0.35(-1.35%) |
Jun 12, 2019 | 25.89 | 25.90 | 25.87 | 25.88 | 5,801 | +0.00(+0.00%) |
Jun 11, 2019 | 25.95 | 25.95 | 25.87 | 25.88 | 6,298 | -0.01(-0.04%) |
Jun 10, 2019 | 25.96 | 25.96 | 25.89 | 25.89 | 3,614 | +0.04(+0.15%) |
Jun 07, 2019 | 25.98 | 25.98 | 25.85 | 25.85 | 6,100 | -0.03(-0.12%) |
Jun 06, 2019 | 25.87 | 25.95 | 25.87 | 25.88 | 3,340 | +0.03(+0.12%) |
Jun 05, 2019 | 25.98 | 25.99 | 25.84 | 25.85 | 25,290 | -0.13(-0.50%) |
Jun 04, 2019 | 26.03 | 26.13 | 25.98 | 25.98 | 8,523 | -0.04(-0.15%) |